Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar US Mkt Factors Tilt ETF Flexshares (NY: TILT )

192.39 +2.28 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 175.78 175.84 175.40 175.80 3,388 +0.54(+0.31%)
Jul 28, 2023 174.79 175.38 174.61 175.26 19,817 +1.89(+1.09%)
Jul 27, 2023 175.80 175.82 173.37 173.37 6,037 -1.28(-0.73%)
Jul 26, 2023 174.50 175.10 174.23 174.65 5,182 +0.28(+0.16%)
Jul 25, 2023 174.03 174.83 174.03 174.37 15,625 +0.42(+0.24%)
Jul 24, 2023 174.09 174.20 173.64 173.95 3,582 +0.62(+0.36%)
Jul 21, 2023 174.04 174.04 173.31 173.33 6,640 -0.17(-0.10%)
Jul 20, 2023 174.01 174.55 173.23 173.50 27,671 -1.23(-0.71%)
Jul 19, 2023 174.99 174.99 174.08 174.73 5,309 +0.73(+0.42%)
Jul 18, 2023 172.70 174.14 172.70 174.01 2,289 +1.78(+1.03%)
Jul 17, 2023 171.76 172.63 171.75 172.23 7,591 +0.86(+0.50%)
Jul 14, 2023 171.80 171.80 171.37 171.37 2,226 -0.92(-0.54%)
Jul 13, 2023 172.00 172.29 171.79 172.29 3,224 +1.44(+0.84%)
Jul 12, 2023 171.03 171.19 170.76 170.85 3,237 +1.41(+0.83%)
Jul 11, 2023 168.23 169.44 168.23 169.44 1,590 +1.65(+0.99%)
Jul 10, 2023 167.32 167.78 167.11 167.78 3,415 +0.98(+0.59%)
Jul 07, 2023 167.07 168.29 166.81 166.81 2,438 +0.42(+0.25%)
Jul 06, 2023 165.60 166.50 165.12 166.39 4,222 -1.82(-1.08%)
Jul 05, 2023 168.01 168.57 167.99 168.21 8,037 -0.76(-0.45%)
Jul 03, 2023 168.82 168.97 168.73 168.97 2,974 +0.40(+0.23%)
Jun 30, 2023 168.25 168.73 168.15 168.57 15,776 +1.82(+1.09%)
Jun 29, 2023 166.36 166.75 166.36 166.75 4,022 +1.02(+0.62%)
Jun 28, 2023 164.92 165.73 164.92 165.73 10,562 +0.20(+0.12%)
Jun 27, 2023 163.77 165.68 163.77 165.53 6,543 +2.19(+1.34%)
Jun 26, 2023 164.34 164.34 163.34 163.34 5,136 -0.11(-0.07%)
Jun 23, 2023 163.59 164.13 163.38 163.45 11,078 -1.41(-0.86%)
Jun 22, 2023 164.17 164.94 164.17 164.86 7,339 -0.06(-0.04%)
Jun 21, 2023 164.93 165.63 164.89 164.92 21,109 -0.84(-0.51%)
Jun 20, 2023 165.15 166.05 165.15 165.76 15,478 -0.91(-0.55%)
Jun 16, 2023 168.57 168.57 166.68 166.68 4,311 -1.19(-0.71%)
Jun 15, 2023 166.49 168.17 166.49 167.87 52,053 +1.76(+1.06%)
Jun 14, 2023 166.77 167.13 165.60 166.11 5,723 -0.29(-0.17%)
Jun 13, 2023 166.26 166.60 166.26 166.40 5,111 +1.44(+0.87%)
Jun 12, 2023 163.96 164.96 163.84 164.96 8,566 +1.31(+0.80%)
Jun 09, 2023 164.34 164.62 163.61 163.65 3,867 -0.21(-0.13%)
Jun 08, 2023 163.12 164.05 163.12 163.86 18,515 +0.49(+0.30%)
Jun 07, 2023 162.90 163.47 162.90 163.37 3,152 +0.37(+0.23%)
Jun 06, 2023 162.19 163.09 162.19 163.00 6,587 +1.52(+0.94%)
Jun 05, 2023 162.26 162.46 161.39 161.48 9,792 -0.71(-0.44%)
Jun 02, 2023 161.27 162.28 161.27 162.19 2,206 +3.44(+2.17%)
Jun 01, 2023 157.03 158.85 157.03 158.75 3,678 +1.50(+0.95%)
May 31, 2023 156.86 157.66 156.77 157.25 20,392 -1.22(-0.77%)
May 30, 2023 159.03 159.34 158.14 158.47 3,173 -0.17(-0.11%)
May 26, 2023 157.40 158.77 157.40 158.64 6,425 +2.07(+1.32%)
May 25, 2023 156.32 156.84 155.86 156.57 9,415 +0.79(+0.51%)
May 24, 2023 155.67 156.21 155.48 155.78 10,375 -1.53(-0.97%)
May 23, 2023 157.82 158.91 157.29 157.31 7,010 -1.29(-0.82%)
May 22, 2023 158.08 159.06 158.08 158.60 3,093 +0.41(+0.26%)
May 19, 2023 159.55 159.55 157.82 158.20 15,558 -0.65(-0.41%)
May 18, 2023 156.88 158.85 156.88 158.85 7,329 +1.61(+1.02%)
May 17, 2023 155.56 157.24 155.27 157.24 4,966 +2.39(+1.54%)
May 16, 2023 155.36 155.52 154.85 154.85 4,213 -1.35(-0.86%)
May 15, 2023 155.40 156.21 155.40 156.21 4,995 +0.91(+0.59%)
May 12, 2023 155.21 155.29 154.56 155.29 4,498 -0.29(-0.19%)
May 11, 2023 155.28 155.62 155.11 155.58 13,136 -0.54(-0.35%)
May 10, 2023 156.44 156.73 155.16 156.12 18,001 +0.53(+0.34%)
May 09, 2023 155.14 155.93 155.14 155.59 6,071 -0.58(-0.37%)
May 08, 2023 156.02 156.33 155.93 156.18 2,664 +0.07(+0.04%)
May 05, 2023 154.35 156.53 154.35 156.11 14,184 +3.10(+2.03%)
May 04, 2023 153.61 153.61 152.89 153.01 8,951 -1.49(-0.97%)
May 03, 2023 155.56 156.64 154.49 154.50 28,105 -0.99(-0.64%)
May 02, 2023 156.99 156.99 154.25 155.49 12,254 -2.22(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.